IBM optieketen International Business Machines Corporation

Vervaldatum Cboe delayed options data · per 00:39 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±12.3% (207.38–265.62) · ATM IV 38.3% · P/C open interest 0.77

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
114.60	118.60		2		1.00	0.0000	0.000	120	0	1.83		172	93.5%	-0.00	0.0002	-0.005
110.55	113.20			78.2%	1.00	0.0001	0.000	125	0	1.84		131	88.6%	-0.00	0.0002	-0.005
105.05	108.25		1		1.00	0.0001	0.000	130	0	1.45		152	80.3%	-0.00	0.0002	-0.006
100.60	103.25		1	70.4%	1.00	0.0001	0.000	135	0	0.4900		96	63.9%	-0.01	0.0003	-0.007
95.60	98.70		10	72.6%	1.00	0.0002	0.000	140	0	0.2000		175	53.5%	-0.01	0.0004	-0.008
90.65	93.40		2	64.7%	1.00	0.0002	0.000	145	0	0.5000		306	56.7%	-0.01	0.0004	-0.009
86.10	88.30		98	64.6%	1.00	0.0003	0.000	150	0.0500	0.8500		756	58.2%	-0.01	0.0006	-0.011
80.70	83.40		6	56.7%	0.99	0.0004	0.000	155	0.0800	0.7000		216	53.3%	-0.01	0.0007	-0.013
75.05	78.85		117	49.3%	0.99	0.0006	-0.000	160	0.1000	0.3800	6	423	47.5%	-0.02	0.0009	-0.015
70.95	73.45		22	51.9%	0.99	0.0009	-0.004	165	0.1800	0.7400	2	424	47.7%	-0.02	0.0012	-0.018
66.00	68.55	19	241	49.2%	0.98	0.0012	-0.009	170	0.3500	0.6100	6	531	44.6%	-0.03	0.0015	-0.022
61.15	63.70		71	47.5%	0.98	0.0017	-0.015	175	0.2000	0.8800	14	395	42.1%	-0.04	0.0019	-0.026
56.25	58.90		32	45.4%	0.97	0.0023	-0.022	180	0.5000	1.09	11	1,213	41.8%	-0.05	0.0024	-0.032
52.05	54.10		239	46.1%	0.95	0.0030	-0.031	185	0.9100	1.17	7	890	40.7%	-0.06	0.0031	-0.039
46.90	49.60		109	43.3%	0.93	0.0039	-0.041	190	1.12	1.52	24	1,272	39.3%	-0.08	0.0038	-0.047
42.60	44.90	8	56	42.5%	0.91	0.0048	-0.051	195	1.73	2.13	8	1,196	39.6%	-0.10	0.0047	-0.056
38.25	40.95	8	415	42.6%	0.88	0.0059	-0.063	200	2.19	2.75	74	3,202	38.6%	-0.13	0.0057	-0.065
34.30	36.50	33	152	41.7%	0.85	0.0069	-0.074	205	3.15	3.65	27	358	38.7%	-0.16	0.0067	-0.076
29.80	32.45	34	259	39.8%	0.80	0.0079	-0.085	210	3.95	4.85	35	2,085	38.2%	-0.20	0.0078	-0.086
26.05	28.70		123	39.3%	0.76	0.0089	-0.095	215	5.40	5.95	28	727	37.9%	-0.25	0.0087	-0.096
23.25	24.90	49	1,080	39.5%	0.71	0.0097	-0.103	220	6.80	7.55	201	4,926	37.5%	-0.30	0.0096	-0.105
19.75	21.90	54	503	39.0%	0.66	0.0103	-0.110	225	8.35	9.85	25	827	37.7%	-0.35	0.0103	-0.112
17.35	18.75	80	790	39.1%	0.60	0.0108	-0.115	230	10.65	11.65	38	1,731	37.4%	-0.40	0.0109	-0.117
14.05	16.20	673	539	38.1%	0.55	0.0110	-0.118	235	12.85	15.15	20	459	38.5%	-0.46	0.0112	-0.120
12.45	13.40	121	3,035	38.2%	0.49	0.0111	-0.118	240	15.50	17.35	13	858	37.7%	-0.51	0.0113	-0.120
9.85	12.05	45	527	38.4%	0.44	0.0109	-0.117	245	18.65	20.60	2	169	38.2%	-0.57	0.0112	-0.119
8.50	9.55	165	3,091	38.0%	0.39	0.0106	-0.114	250	21.50	23.85	1	3,336	37.7%	-0.62	0.0109	-0.115
7.35	7.60	571	2,393	38.0%	0.34	0.0101	-0.109	255	25.25	27.35		123	38.1%	-0.67	0.0104	-0.110
5.70	6.50	308	1,263	37.7%	0.30	0.0095	-0.103	260	28.40	31.50	1	731	37.9%	-0.72	0.0098	-0.103
4.85	5.35	67	779	38.0%	0.26	0.0088	-0.096	265	32.15	34.40		14	35.9%	-0.76	0.0091	-0.095
3.95	4.55	79	1,800	38.3%	0.22	0.0081	-0.088	270	36.80	39.05	7	778	37.8%	-0.79	0.0083	-0.086
3.30	3.65	142	222	38.3%	0.19	0.0073	-0.081	275	40.50	43.75		8	37.6%	-0.83	0.0075	-0.077
2.65	3.00	67	1,082	38.6%	0.16	0.0066	-0.073	280	45.20	47.90		503	37.7%	-0.86	0.0067	-0.069
1.90	2.73	153	313	38.7%	0.14	0.0059	-0.066	285	49.40	53.20	1	20	39.1%	-0.88	0.0059	-0.060
1.40	2.10	20	834	38.2%	0.11	0.0052	-0.059	290	54.45	57.05	2	139	38.4%	-0.90	0.0052	-0.052
1.39	1.92	6	108	39.9%	0.10	0.0046	-0.053	295	59.15	61.80		1	38.8%	-0.92	0.0045	-0.045
1.12	1.45	60	4,481	39.6%	0.08	0.0040	-0.047	300	63.80	66.50	1	295	38.3%	-0.93	0.0039	-0.038
0.8000	1.21	2	226	39.5%	0.07	0.0035	-0.042	305	68.70	71.35			39.2%	-0.94	0.0034	-0.032
0.6900	1.26	38	2,395	41.2%	0.06	0.0031	-0.038	310	73.20	76.35		163	38.1%	-0.95	0.0029	-0.026
0.3100	0.9200		241	39.4%	0.05	0.0027	-0.034	315	78.40	81.70			43.5%	-0.96	0.0025	-0.021
0.6000	1.34		1,837	44.8%	0.05	0.0024	-0.031	320	83.30	85.85		758	38.5%	-0.97	0.0022	-0.017
0.2000	1.26		109	44.1%	0.04	0.0021	-0.028	325	88.20	90.90			39.9%	-0.97	0.0019	-0.013
0.2500	0.7000	62	832	42.5%	0.03	0.0018	-0.025	330	93.10	95.75		90	38.0%	-0.98	0.0016	-0.010
0.0100	1.10		32	45.2%	0.03	0.0016	-0.023	335	97.70	101.35			43.0%	-0.98	0.0014	-0.007
0	1.04		549	46.2%	0.03	0.0015	-0.021	340	102.65	106.45		23	45.5%	-0.98	0.0012	-0.004
0	1.01		2	47.5%	0.02	0.0013	-0.019	345	107.60	111.35			45.4%	-0.98	0.0010	-0.001
0.1900	0.7000		874	48.3%	0.02	0.0012	-0.017	350	112.60	115.60				-0.99	0.0009	0.000

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Dec 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

IBM optieketen International Business Machines Corporation

Volatiliteitsglimlach — Dec 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen